Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2018		8.150	8.150	8.150	0	-0.03(-0.43%)
Aug 13, 2018	8.310	8.310	8.163	8.185	21,912	+0.02(+0.31%)
Aug 10, 2018	8.270	8.340	8.040	8.160	24,200	+0.27(+3.42%)
Aug 09, 2018	7.860	8.030	7.800	7.890	8,966	-0.06(-0.75%)
Aug 08, 2018	7.900	8.120	7.835	7.950	18,530	+0.00(+0.00%)
Aug 07, 2018	8.020	8.082	7.950	7.950	5,000	-0.34(-4.10%)
Aug 06, 2018	8.440	8.440	8.206	8.290	999	-0.14(-1.66%)
Aug 03, 2018	8.440	8.590	8.390	8.430	2,500	-0.15(-1.75%)
Aug 02, 2018	8.900	8.900	8.540	8.580	16,639	+0.08(+0.94%)
Aug 01, 2018	8.555	8.566	8.316	8.500	997	-0.20(-2.24%)
Jul 31, 2018	8.630	8.750	8.580	8.695	13,052	-0.21(-2.30%)
Jul 30, 2018	8.660	8.900	8.660	8.900	6,900	+0.24(+2.77%)
Jul 27, 2018	8.470	8.810	8.460	8.660	12,100	+0.24(+2.82%)
Jul 26, 2018	8.391	8.422	8.391	8.422	677	+0.05(+0.63%)
Jul 25, 2018	8.520	8.580	8.370	8.370	10,271	-0.19(-2.22%)
Jul 24, 2018	8.390	8.560	8.390	8.560	6,929	-0.01(-0.12%)
Jul 23, 2018	8.570	8.670	8.470	8.570	64,413	+0.07(+0.82%)
Jul 20, 2018	8.508	8.570	8.483	8.500	3,555	+0.08(+0.95%)
Jul 19, 2018	8.476	8.476	8.368	8.420	18,149	+0.06(+0.72%)
Jul 18, 2018	8.270	8.480	8.270	8.360	6,130	+0.16(+1.95%)
Jul 17, 2018	8.370	8.370	8.200	8.200	15,887	-0.04(-0.49%)
Jul 16, 2018	8.180	8.320	8.130	8.240	6,476	+0.02(+0.24%)
Jul 13, 2018	8.315	8.340	8.200	8.220	2,696	-0.16(-1.90%)
Jul 12, 2018	8.420	8.445	8.350	8.379	2,114	-0.17(-2.00%)
Jul 11, 2018	8.569	8.620	8.431	8.550	11,222	+0.23(+2.76%)
Jul 10, 2018	8.410	8.470	8.320	8.320	10,802	-0.20(-2.35%)
Jul 09, 2018	8.950	8.950	8.519	8.520	12,990	-0.73(-7.89%)
Jul 06, 2018	9.470	9.470	9.250	9.250	8,717	-0.36(-3.75%)
Jul 05, 2018	9.740	9.740	9.580	9.610	6,524	-0.37(-3.71%)
Jul 03, 2018		9.980	9.980	9.980	0	+0.14(+1.42%)
Jul 02, 2018	10.14	10.24	9.840	9.840	12,303	+0.17(+1.76%)
Jun 29, 2018	9.450	9.670	9.357	9.670	10,731	-0.37(-3.69%)
Jun 28, 2018	9.990	10.30	9.979	10.04	2,567	+0.08(+0.80%)
Jun 27, 2018	9.380	9.960	9.170	9.960	7,025	+0.54(+5.73%)
Jun 26, 2018	9.490	9.630	9.255	9.420	4,920	-0.17(-1.77%)
Jun 25, 2018	9.008	9.740	9.004	9.590	18,524	+0.97(+11.25%)
Jun 22, 2018	8.640	8.700	8.530	8.620	2,233	-0.25(-2.82%)
Jun 21, 2018	8.611	8.870	8.611	8.870	6,942	+0.28(+3.26%)
Jun 20, 2018	8.390	8.640	8.380	8.590	4,895	+0.01(+0.12%)
Jun 19, 2018	8.665	8.680	8.540	8.580	4,236	+0.24(+2.88%)
Jun 18, 2018	8.700	8.700	8.290	8.340	15,757	-0.13(-1.53%)
Jun 15, 2018		8.578	8.415	8.470	5,258	+0.12(+1.44%)
Jun 14, 2018	8.250	8.390	8.250	8.350	7,094	-0.17(-2.00%)
Jun 13, 2018	8.460	8.520	8.360	8.520	4,698	-0.01(-0.12%)
Jun 12, 2018	8.450	8.580	8.450	8.530	2,113	+0.00(+0.00%)
Jun 11, 2018	8.570	8.570	8.500	8.530	1,271	+0.05(+0.59%)
Jun 08, 2018	8.720	8.720	8.480	8.480	1,741	-0.09(-1.05%)
Jun 07, 2018	8.350	8.690	8.350	8.570	9,130	+0.12(+1.43%)
Jun 06, 2018	8.644	8.670	8.449	8.449	5,371	-0.33(-3.77%)
Jun 05, 2018	8.900	8.900	8.780	8.780	4,036	-0.18(-2.01%)
Jun 04, 2018	9.060	9.100	8.930	8.960	13,171	-0.32(-3.45%)
Jun 01, 2018	9.380	9.400	9.270	9.280	5,121	-0.46(-4.72%)
May 31, 2018	9.830	9.920	9.740	9.740	5,915	+0.06(+0.62%)
May 30, 2018	9.490	9.690	9.350	9.680	6,650	+0.08(+0.83%)
May 29, 2018	9.400	9.730	9.150	9.600	19,524	+0.56(+6.20%)
May 25, 2018		9.040	9.040	9.040	0	-0.06(-0.66%)
May 24, 2018	9.100	9.440	9.100	9.100	12,218	+0.03(+0.33%)
May 23, 2018	9.530	9.640	9.070	9.070	9,981	-0.17(-1.84%)
May 22, 2018	8.910	9.270	8.880	9.240	2,344	+0.19(+2.10%)
May 21, 2018	8.980	9.080	8.980	9.050	4,044	-0.41(-4.33%)
May 18, 2018	9.320	9.460	9.320	9.460	6,561	+0.13(+1.39%)
May 17, 2018	9.560	9.560	9.263	9.330	5,606	-0.09(-0.96%)
May 16, 2018	9.644	9.644	9.299	9.420	4,890	-0.31(-3.19%)
May 15, 2018	9.480	9.821	9.480	9.730	13,378	+0.55(+5.99%)
May 14, 2018	9.460	9.460	9.180	9.180	22,363	-0.42(-4.37%)
May 11, 2018	9.730	9.750	9.600	9.600	22,157	-0.15(-1.54%)
May 10, 2018	10.34	10.34	9.710	9.750	8,871	-0.62(-5.98%)
May 09, 2018	10.60	10.60	10.33	10.37	5,433	-0.47(-4.34%)
May 08, 2018	10.88	10.89	10.84	10.84	2,052	+0.07(+0.65%)
May 07, 2018	10.68	10.77	10.68	10.77	4,648	-0.07(-0.65%)
May 04, 2018	10.77	10.84	10.77	10.84	988	-0.20(-1.81%)
May 03, 2018	11.42	11.49	11.03	11.04	7,040	+0.05(+0.45%)
May 02, 2018	10.88	10.99	10.62	10.99	14,134	-0.12(-1.08%)
May 01, 2018	11.32	11.43	11.10	11.11	7,887	-0.19(-1.68%)
Apr 30, 2018	11.14	11.30	11.03	11.30	5,412	+0.00(+0.00%)
Apr 27, 2018	11.36	11.50	11.30	11.30	3,455	-0.14(-1.22%)
Apr 26, 2018	11.77	11.79	11.30	11.44	1,848	-0.60(-4.98%)
Apr 25, 2018	11.54	12.09	11.54	12.04	8,583	+0.35(+2.99%)
Apr 24, 2018	11.19	12.34	11.19	11.69	7,958	+0.26(+2.27%)
Apr 23, 2018	11.62	11.62	11.24	11.43	6,999	-0.24(-2.06%)
Apr 20, 2018	11.32	11.67	11.19	11.67	3,732	+0.23(+2.01%)
Apr 19, 2018	11.47	11.61	11.30	11.44	13,651	+0.14(+1.24%)
Apr 18, 2018	11.79	11.93	11.30	11.30	5,108	-0.29(-2.50%)
Apr 17, 2018	11.96	11.96	11.47	11.59	12,244	-0.50(-4.14%)
Apr 16, 2018	12.30	12.33	12.07	12.09	5,955	-0.68(-5.32%)
Apr 13, 2018	13.10	13.10	12.72	12.77	1,960	-0.45(-3.40%)
Apr 12, 2018	13.50	13.50	13.04	13.22	15,014	-0.58(-4.20%)
Apr 11, 2018	13.80	13.97	13.67	13.80	4,041	+0.32(+2.40%)
Apr 10, 2018	13.54	13.64	13.35	13.48	1,202	-0.22(-1.64%)
Apr 09, 2018	13.56	13.73	13.29	13.70	5,490	-0.05(-0.36%)
Apr 06, 2018				13.75	11,511	+0.65(+4.96%)
Apr 05, 2018	13.16	13.36	13.10	13.10	14,721	-0.18(-1.36%)
Apr 04, 2018	14.32	14.32	13.28	13.28	12,706	-0.08(-0.60%)
Apr 03, 2018	13.65	13.83	13.34	13.36	8,828	-0.34(-2.48%)
Apr 02, 2018	13.28	14.22	13.22	13.70	25,424	+0.63(+4.82%)
Mar 29, 2018		13.07	13.07	13.07	0	-0.88(-6.31%)
Mar 28, 2018	13.25	14.19	13.18	13.95	13,351	+0.56(+4.18%)
Mar 27, 2018	12.30	13.47	12.30	13.39	7,517	+1.15(+9.40%)
Mar 26, 2018	12.35	12.90	12.24	12.24	7,336	-0.80(-6.13%)
Mar 23, 2018	12.08	13.12	11.97	13.04	19,817	+0.66(+5.33%)
Mar 22, 2018	12.15	12.49	11.89	12.38	15,682	+1.03(+9.07%)
Mar 21, 2018	11.55	11.62	11.06	11.35	6,942	-0.28(-2.41%)
Mar 20, 2018	11.51	11.90	11.51	11.63	1,954	+0.00(+0.00%)
Mar 19, 2018	11.35	12.12	11.34	11.63	27,628	+0.62(+5.63%)
Mar 16, 2018	11.15	11.15	11.01	11.01	2,189	-0.31(-2.74%)
Mar 15, 2018	11.67	11.67	11.30	11.32	7,944	-0.52(-4.39%)
Mar 14, 2018	11.34	11.84	11.21	11.84	1,444	+0.67(+6.00%)
Mar 13, 2018	11.36	11.37	11.17	11.17	4,627	+0.14(+1.27%)
Mar 12, 2018	11.08	11.08	10.98	11.03	7,235	+0.27(+2.51%)
Mar 09, 2018	11.39	11.39	10.76	10.76	5,904	-1.09(-9.20%)
Mar 08, 2018	11.85	11.88	11.63	11.85	4,682	-0.15(-1.25%)
Mar 07, 2018	12.15	12.44	11.96	12.00	2,816	+0.11(+0.93%)
Mar 06, 2018	11.48	12.09	11.46	11.89	10,047	+0.14(+1.19%)
Mar 05, 2018	12.40	12.41	11.64	11.75	4,234	-0.38(-3.13%)
Mar 02, 2018	13.00	13.15	12.13	12.13	7,067	-0.27(-2.18%)
Mar 01, 2018	11.70	12.55	11.51	12.40	18,816	+0.80(+6.90%)
Feb 28, 2018	10.95	11.61	10.95	11.60	7,619	+0.47(+4.22%)
Feb 27, 2018	10.80	11.17	10.80	11.13	8,927	+0.80(+7.74%)
Feb 26, 2018	10.41	10.54	10.33	10.33	32,447	-0.49(-4.53%)
Feb 23, 2018	11.43	11.43	10.82	10.82	15,978	-0.76(-6.56%)
Feb 22, 2018	11.67	11.77	11.45	11.58	5,699	-0.36(-3.02%)
Feb 21, 2018		11.95	11.30	11.94	7,459	+0.32(+2.75%)
Feb 20, 2018	11.70	11.77	11.62	11.62	10,340	+0.33(+2.92%)
Feb 16, 2018		11.29	11.29	11.29	0	+0.00(+0.00%)
Feb 15, 2018	11.48	11.57	11.26	11.29	6,487	-0.58(-4.89%)
Feb 14, 2018	12.66	12.74	11.81	11.87	13,943	-0.54(-4.35%)
Feb 13, 2018	12.50	12.98	12.35	12.41	14,736	+0.22(+1.80%)
Feb 12, 2018	11.71	12.59	11.69	12.19	22,391	-0.66(-5.14%)
Feb 09, 2018	13.37	15.01	12.63	12.85	22,684	-1.31(-9.25%)
Feb 08, 2018	12.09	14.31	12.07	14.16	48,108	+1.92(+15.69%)
Feb 07, 2018	11.71	12.25	11.16	12.24	94,379	+0.73(+6.34%)
Feb 06, 2018	14.24	14.72	11.50	11.51	110,003	+0.98(+9.31%)
Feb 05, 2018	9.960	12.45	9.410	10.53	51,507	+0.96(+10.03%)
Feb 02, 2018	9.150	9.600	8.840	9.570	25,679	+0.73(+8.26%)
Feb 01, 2018	9.180	9.180	8.780	8.840	5,838	-0.30(-3.28%)
Jan 31, 2018	9.000	9.300	9.000	9.140	12,967	-0.16(-1.72%)
Jan 30, 2018	9.390	9.390	9.390	9.300	16,843	+0.24(+2.65%)
Jan 29, 2018	8.880	9.170	8.820	9.060	17,506	+0.29(+3.31%)
Jan 26, 2018	8.700	8.770	8.669	8.770	1,070	+0.03(+0.34%)
Jan 25, 2018	8.700	8.760	8.625	8.740	14,986	+0.10(+1.16%)
Jan 24, 2018	8.420	8.790	8.420	8.640	14,114	+0.25(+2.98%)
Jan 23, 2018	8.200	8.390	8.130	8.390	5,765	+0.21(+2.57%)
Jan 22, 2018	8.450	8.450	8.170	8.180	11,180	-0.22(-2.62%)
Jan 19, 2018	8.390	8.400	8.240	8.400	13,311	+0.02(+0.24%)
Jan 18, 2018	8.380	8.580	8.250	8.380	15,642	+0.10(+1.21%)
Jan 17, 2018	8.440	8.512	8.230	8.280	18,327	-0.16(-1.90%)
Jan 16, 2018	7.990	8.630	7.990	8.440	21,271	+0.44(+5.46%)
Jan 12, 2018		8.003	8.003	8.003	0	-0.05(-0.59%)
Jan 11, 2018	8.030	8.098	7.990	8.050	9,202	-0.11(-1.35%)
Jan 10, 2018	8.390	8.470	8.160	8.160	10,906	-0.19(-2.28%)
Jan 09, 2018	8.290	8.350	8.200	8.350	7,735	+0.07(+0.85%)
Jan 08, 2018	8.420	8.420	8.220	8.280	15,428	-0.16(-1.90%)
Jan 05, 2018	8.490	8.550	8.440	8.440	13,878	-0.07(-0.82%)
Jan 04, 2018	8.330	8.510	8.310	8.510	7,593	+0.08(+0.95%)
Jan 03, 2018	8.440	8.480	8.430	8.430	2,327	-0.25(-2.88%)
Jan 02, 2018	8.940	8.970	8.680	8.680	13,837	-0.29(-3.23%)
Dec 29, 2017		8.970	8.970	8.970	0	+0.02(+0.22%)
Dec 28, 2017	8.940	8.990	8.940	8.950	11,763	-0.08(-0.89%)
Dec 27, 2017	9.020	9.051	8.880	9.030	6,476	+0.02(+0.22%)
Dec 26, 2017	9.130	9.130	9.010	9.010	1,141	-0.14(-1.53%)
Dec 22, 2017	9.170	9.269	9.130	9.150	7,967	-0.11(-1.19%)
Dec 21, 2017	9.320	9.350	9.260	9.260	10,619	-0.15(-1.59%)
Dec 20, 2017	9.300	9.460	9.300	9.410	10,598	-0.04(-0.42%)
Dec 19, 2017	9.350	9.561	9.350	9.450	16,517	-0.05(-0.53%)
Dec 18, 2017	9.600	9.620	9.500	9.500	13,709	-0.32(-3.26%)
Dec 15, 2017	10.10	10.10	9.810	9.820	10,563	-0.30(-2.96%)
Dec 14, 2017	10.12	10.17	10.10	10.12	3,914	-0.10(-0.98%)
Dec 13, 2017	10.20	10.27	10.17	10.22	10,440	-0.13(-1.26%)
Dec 12, 2017	10.34	10.36	10.23	10.35	9,884	-0.14(-1.33%)
Dec 11, 2017	10.37	10.54	10.37	10.49	5,091	+0.06(+0.58%)
Dec 08, 2017	10.47	10.51	10.40	10.43	5,854	-0.29(-2.71%)
Dec 07, 2017	11.00	11.00	10.71	10.72	2,754	-0.29(-2.63%)
Dec 06, 2017	11.06	11.14	11.01	11.01	4,161	+0.09(+0.82%)
Dec 05, 2017	10.94	11.10	10.83	10.92	8,940	-0.10(-0.91%)
Dec 04, 2017	10.85	11.08	10.77	11.02	13,925	-0.35(-3.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.